Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tencent Music Entertainment ADR (NY: TME )

14.45 -0.58 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.192 4.231 4.113 4.172 9,152,260 -0.29(-6.44%)
Jul 28, 2022 4.489 4.529 4.281 4.459 8,527,049 -0.09(-1.96%)
Jul 27, 2022 4.449 4.558 4.340 4.549 6,837,567 +0.14(+3.15%)
Jul 26, 2022 4.549 4.568 4.370 4.410 6,477,767 -0.12(-2.63%)
Jul 25, 2022 4.459 4.667 4.430 4.529 6,325,664 +0.08(+1.78%)
Jul 22, 2022 4.558 4.687 4.440 4.449 5,166,385 -0.18(-3.85%)
Jul 21, 2022 4.489 4.628 4.444 4.628 6,828,699 +0.13(+2.86%)
Jul 20, 2022 4.568 4.613 4.410 4.499 8,578,596 -0.06(-1.30%)
Jul 19, 2022 4.469 4.598 4.350 4.558 7,808,829 +0.16(+3.60%)
Jul 18, 2022 4.430 4.558 4.400 4.400 8,261,543 +0.10(+2.30%)
Jul 15, 2022 4.172 4.311 4.033 4.301 12,216,631 +0.08(+1.88%)
Jul 14, 2022 4.340 4.479 4.172 4.222 12,207,717 -0.18(-4.05%)
Jul 13, 2022 4.311 4.459 4.251 4.400 9,315,605 -0.03(-0.67%)
Jul 12, 2022 4.420 4.519 4.301 4.430 8,431,902 +0.00(+0.00%)
Jul 11, 2022 4.608 4.638 4.390 4.430 10,932,223 -0.34(-7.07%)
Jul 08, 2022 5.014 5.014 4.737 4.767 11,194,845 -0.29(-5.69%)
Jul 07, 2022 5.004 5.287 4.970 5.054 9,790,958 +0.13(+2.62%)
Jul 06, 2022 5.272 5.292 4.871 4.925 12,068,465 -0.38(-7.10%)
Jul 05, 2022 5.113 5.341 5.074 5.302 10,171,142 +0.11(+2.10%)
Jul 01, 2022 4.925 5.311 4.925 5.193 11,153,986 +0.22(+4.38%)
Jun 30, 2022 4.935 5.029 4.786 4.975 15,556,119 -0.05(-0.99%)
Jun 29, 2022 4.965 5.118 4.935 5.024 15,543,499 +0.01(+0.20%)
Jun 28, 2022 4.826 5.331 4.786 5.014 26,079,214 +0.25(+5.20%)
Jun 27, 2022 5.004 5.044 4.697 4.767 18,865,074 -0.15(-3.02%)
Jun 24, 2022 4.786 4.925 4.658 4.915 10,333,323 +0.17(+3.55%)
Jun 23, 2022 4.915 4.915 4.648 4.747 14,675,667 -0.04(-0.83%)
Jun 22, 2022 4.529 4.905 4.519 4.786 25,178,652 +0.15(+3.21%)
Jun 21, 2022 4.598 4.796 4.519 4.638 14,626,815 +0.15(+3.31%)
Jun 17, 2022 4.519 4.558 4.373 4.489 22,012,586 +0.10(+2.26%)
Jun 16, 2022 4.311 4.509 4.276 4.390 15,352,840 -0.11(-2.42%)
Jun 15, 2022 4.519 4.618 4.380 4.499 13,403,613 +0.05(+1.11%)
Jun 14, 2022 4.360 4.516 4.311 4.449 18,019,372 +0.21(+4.91%)
Jun 13, 2022 4.142 4.306 4.083 4.241 20,853,308 -0.11(-2.51%)
Jun 10, 2022 4.469 4.588 4.281 4.350 17,715,820 -0.06(-1.35%)
Jun 09, 2022 4.568 4.648 4.395 4.410 10,816,376 -0.25(-5.32%)
Jun 08, 2022 4.539 4.876 4.479 4.658 25,782,142 +0.24(+5.38%)
Jun 07, 2022 4.261 4.459 4.197 4.420 21,272,200 +0.20(+4.69%)
Jun 06, 2022 4.291 4.489 4.113 4.222 23,324,670 +0.19(+4.67%)
Jun 03, 2022 4.152 4.162 3.974 4.033 7,273,109 -0.18(-4.24%)
Jun 02, 2022 4.053 4.261 4.023 4.212 14,132,691 +0.14(+3.41%)
Jun 01, 2022 4.142 4.207 3.994 4.073 14,494,362 -0.07(-1.67%)
May 31, 2022 4.261 4.261 4.018 4.142 22,463,512 +0.09(+2.20%)
May 27, 2022 4.043 4.093 3.944 4.053 11,201,598 +0.03(+0.74%)
May 26, 2022 3.815 4.103 3.706 4.023 27,382,430 +0.32(+8.56%)
May 25, 2022 3.686 3.810 3.597 3.706 14,198,567 +0.07(+1.91%)
May 24, 2022 3.785 3.825 3.558 3.637 21,634,020 -0.31(-7.79%)
May 23, 2022 4.023 4.028 3.820 3.944 12,820,771 -0.09(-2.21%)
May 20, 2022 4.142 4.276 3.974 4.033 18,209,330 +0.01(+0.25%)
May 19, 2022 3.964 4.122 3.885 4.023 30,707,434 +0.00(+0.00%)
May 18, 2022 3.914 4.122 3.904 4.023 23,754,762 -0.03(-0.73%)
May 17, 2022 4.331 4.375 3.885 4.053 21,606,984 -0.06(-1.45%)
May 16, 2022 4.142 4.266 4.043 4.113 12,422,435 +0.05(+1.22%)
May 13, 2022 3.924 4.113 3.924 4.063 11,416,999 +0.21(+5.40%)
May 12, 2022 3.686 3.919 3.488 3.855 17,441,136 +0.17(+4.57%)
May 11, 2022 3.795 4.013 3.667 3.686 16,654,148 -0.11(-2.87%)
May 10, 2022 3.964 3.984 3.657 3.795 17,165,716 +0.03(+0.79%)
May 09, 2022 3.865 3.870 3.657 3.766 15,494,996 -0.22(-5.47%)
May 06, 2022 4.152 4.152 3.895 3.984 12,376,911 -0.22(-5.19%)
May 05, 2022 4.360 4.400 4.103 4.202 10,056,484 -0.31(-6.81%)
May 04, 2022 4.231 4.539 4.192 4.509 11,732,883 +0.11(+2.48%)
May 03, 2022 4.449 4.578 4.340 4.400 10,329,762 -0.02(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.